history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0192L0
0192L0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260915 | 8585.0 | 8830.0 | 8460.0 | 8615.0 | 3679.0 |
| 20260914 | 8850.0 | 9055.0 | 8495.0 | 8595.0 | 50610.0 |
| 20260911 | 9515.0 | 9980.0 | 9390.0 | 9830.0 | 41544.0 |
| 20260910 | 10485.0 | 10685.0 | 9855.0 | 10360.0 | 48294.0 |
| 20260909 | 9790.0 | 10570.0 | 9780.0 | 10365.0 | 278037.0 |
| 20260908 | 9630.0 | 10670.0 | 9570.0 | 9630.0 | 149959.0 |
| 20260907 | 9170.0 | 9580.0 | 9090.0 | 9535.0 | 93781.0 |
| 20260904 | 7935.0 | 8555.0 | 7935.0 | 8220.0 | 136353.0 |
| 20260903 | 8180.0 | 8230.0 | 7385.0 | 7735.0 | 27231.0 |
| 20260902 | 8130.0 | 8370.0 | 7910.0 | 7925.0 | 23192.0 |
| 20260901 | 8405.0 | 8885.0 | 8325.0 | 8715.0 | 34181.0 |
| 20260831 | 7800.0 | 8505.0 | 7570.0 | 8505.0 | 25104.0 |
| 20260828 | 8870.0 | 9000.0 | 8330.0 | 8330.0 | 18821.0 |
| 20260827 | 9570.0 | 9715.0 | 8920.0 | 9085.0 | 53932.0 |
| 20260826 | 8550.0 | 9165.0 | 8530.0 | 8715.0 | 51347.0 |
| 20260825 | 7850.0 | 8685.0 | 7425.0 | 8685.0 | 78505.0 |
| 20260824 | 9505.0 | 9740.0 | 8530.0 | 8555.0 | 51144.0 |
| 20260821 | 8595.0 | 9490.0 | 8525.0 | 9150.0 | 102548.0 |
| 20260820 | 7870.0 | 8905.0 | 7700.0 | 8645.0 | 105588.0 |
| 20260819 | 7240.0 | 7515.0 | 6820.0 | 7000.0 | 90511.0 |
| 20260818 | 9390.0 | 9990.0 | 8405.0 | 8570.0 | 171584.0 |
| 20260814 | 8885.0 | 8945.0 | 8290.0 | 8485.0 | 58846.0 |
| 20260813 | 7755.0 | 8320.0 | 7705.0 | 7955.0 | 68086.0 |
| 20260812 | 6620.0 | 7530.0 | 6575.0 | 7115.0 | 71886.0 |
| 20260811 | 6190.0 | 6670.0 | 5985.0 | 6475.0 | 91956.0 |
| 20260810 | 6600.0 | 6980.0 | 6195.0 | 6375.0 | 127097.0 |
| 20260807 | 7280.0 | 7515.0 | 6320.0 | 6430.0 | 97667.0 |
| 20260806 | 8220.0 | 8285.0 | 6990.0 | 7185.0 | 113668.0 |
| 20260805 | 9025.0 | 9270.0 | 8760.0 | 8970.0 | 128278.0 |
| 20260804 | 8340.0 | 8520.0 | 7050.0 | 8095.0 | 291790.0 |
| 20260803 | 8655.0 | 8730.0 | 7895.0 | 8000.0 | 177657.0 |
| 20260731 | 8000.0 | 9600.0 | 7640.0 | 9600.0 | 781241.0 |
| 20260730 | 6520.0 | 7355.0 | 5725.0 | 6025.0 | 1359581.0 |
| 20260729 | 8570.0 | 9180.0 | 5165.0 | 6810.0 | 1619801.0 |
| 20260728 | 9740.0 | 9985.0 | 8380.0 | 8380.0 | 772719.0 |
| 20260727 | 11755.0 | 11800.0 | 10390.0 | 11745.0 | 642905.0 |
| 20260724 | 12775.0 | 12775.0 | 11000.0 | 11090.0 | 805210.0 |
| 20260723 | 13040.0 | 13570.0 | 12215.0 | 13110.0 | 961508.0 |
| 20260722 | 14165.0 | 14440.0 | 12060.0 | 12095.0 | 750993.0 |
| 20260721 | 11325.0 | 12900.0 | 10890.0 | 12210.0 | 881944.0 |
| 20260720 | 11445.0 | 12975.0 | 11060.0 | 11185.0 | 871343.0 |
| 20260716 | 13225.0 | 13550.0 | 12055.0 | 12390.0 | 1323506.0 |
| 20260715 | 16465.0 | 17230.0 | 15785.0 | 15985.0 | 831314.0 |
| 20260714 | 12415.0 | 14035.0 | 10490.0 | 13615.0 | 1477570.0 |
| 20260713 | 17265.0 | 17750.0 | 12600.0 | 12705.0 | 1035655.0 |
| 20260710 | 20200.0 | 20250.0 | 18150.0 | 18395.0 | 953473.0 |
| 20260709 | 19115.0 | 19850.0 | 16945.0 | 18615.0 | 1010144.0 |
| 20260708 | 17375.0 | 21060.0 | 16550.0 | 16550.0 | 1066865.0 |
| 20260707 | 20565.0 | 21450.0 | 16610.0 | 18625.0 | 1381579.0 |
| 20260706 | 23600.0 | 24465.0 | 20565.0 | 21345.0 | 1068762.0 |
| 20260703 | 19025.0 | 23605.0 | 16500.0 | 23210.0 | 1196052.0 |
| 20260702 | 22570.0 | 24540.0 | 18225.0 | 18225.0 | 1664930.0 |
| 20260701 | 29350.0 | 30500.0 | 25600.0 | 26995.0 | 620719.0 |
| 20260630 | 28230.0 | 30915.0 | 26550.0 | 28895.0 | 644146.0 |
| 20260629 | 28675.0 | 29580.0 | 25940.0 | 28190.0 | 1620342.0 |
| 20260626 | 33880.0 | 34620.0 | 27620.0 | 29130.0 | 1306471.0 |
| 20260625 | 34440.0 | 37380.0 | 31895.0 | 35325.0 | 1620004.0 |
| 20260624 | 28830.0 | 30720.0 | 25500.0 | 28245.0 | 1287316.0 |
| 20260623 | 36655.0 | 37500.0 | 27000.0 | 27640.0 | 1390543.0 |
| 20260622 | 32210.0 | 37405.0 | 32210.0 | 36940.0 | 1433299.0 |